929.25
-2(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 937.03 | 929.25 | 929.25 | 939.25 | 924.76 | 22,142 |
| February 19, 2026 | 933.75 | 931.25 | 931.25 | 938.75 | 931.25 | 64,767 |
| February 18, 2026 | 930.13 | 927.75 | 927.75 | 932.25 | 925.5 | 45,748 |
| February 17, 2026 | 929.75 | 934 | 934 | 940 | 929 | 25,344 |
| February 16, 2026 | 926.75 | 929.75 | 929.75 | 931.24 | 926.5 | 70,594 |
| February 13, 2026 | 916.25 | 931.5 | 931.5 | 932.24 | 915.75 | 126,396 |
| February 12, 2026 | 919 | 919.75 | 919.75 | 923.14 | 911.5 | 55,663 |
| February 11, 2026 | 910.5 | 915.75 | 915.75 | 916 | 907 | 61,308 |
| February 10, 2026 | 917 | 918 | 918 | 921.5 | 914.87 | 151,453 |
| February 09, 2026 | 930.46 | 917.5 | 917.5 | 933.5 | 915.15 | 209,620 |
| February 06, 2026 | 915.07 | 923.25 | 923.25 | 924.89 | 913.75 | 121,165 |
| February 05, 2026 | 915.5 | 919.63 | 919.63 | 927 | 915 | 43,276 |
| February 04, 2026 | 902.5 | 915.5 | 915.5 | 916.5 | 899.75 | 126,277 |
| February 03, 2026 | 909 | 909.75 | 909.75 | 919.25 | 907.25 | 37,129 |
| February 02, 2026 | 905 | 912 | 912 | 914.99 | 904 | 152,369 |
| January 30, 2026 | 895 | 898.75 | 898.75 | 900.5 | 890.25 | 48,876 |
| January 29, 2026 | 895.25 | 895.25 | 895.25 | 899 | 892.89 | 88,435 |
| January 28, 2026 | 900.75 | 898.5 | 898.5 | 903.5 | 894 | 154,771 |
| January 27, 2026 | 918.25 | 910.25 | 910.25 | 920.25 | 905.7 | 111,047 |
| January 26, 2026 | 924.25 | 923 | 923 | 924.75 | 920.75 | 224,280 |
| January 23, 2026 | 941.25 | 929 | 929 | 942 | 928.75 | 38,972 |
| January 22, 2026 | 944.5 | 943.25 | 943.25 | 946.75 | 941 | 121,879 |
| January 21, 2026 | 926.03 | 935.25 | 935.25 | 937.25 | 922.75 | 74,773 |
| January 20, 2026 | 919 | 924.75 | 924.75 | 925 | 913.03 | 249,073 |
| January 19, 2026 | 928.75 | 925.25 | 925.25 | 930.26 | 924.25 | 173,624 |
| January 16, 2026 | 940 | 937.01 | 937.01 | 942 | 932.98 | 116,916 |
| January 15, 2026 | 941.5 | 933.75 | 933.75 | 943.25 | 931.45 | 163,645 |
| January 14, 2026 | 933.75 | 936.5 | 936.5 | 936.5 | 932 | 71,720 |
| January 13, 2026 | 937 | 936.25 | 936.25 | 938.75 | 930.73 | 85,428 |
| January 12, 2026 | 937.25 | 930.5 | 930.5 | 938.75 | 929.88 | 184,090 |
| January 09, 2026 | 945.25 | 940.5 | 940.5 | 951 | 939.89 | 57,303 |
| January 08, 2026 | 951 | 952.25 | 952.25 | 957.5 | 947 | 39,246 |
| January 07, 2026 | 939 | 948.63 | 948.63 | 953.37 | 938.26 | 83,594 |
| January 06, 2026 | 915.62 | 934 | 934 | 937.75 | 913.75 | 148,365 |
| January 05, 2026 | 922 | 911.5 | 911.5 | 930.25 | 909 | 60,989 |
| January 02, 2026 | 922.25 | 920.5 | 920.5 | 924.89 | 914 | 90,652 |
| December 31, 2025 | 926 | 926 | 926 | 929.25 | 925.25 | 16,238 |
| December 30, 2025 | 924.5 | 924.5 | 924.5 | 926.75 | 922.75 | 46,894 |
| December 29, 2025 | 926.25 | 925.5 | 925.5 | 930.75 | 925.5 | 23,020 |
| December 24, 2025 | 919.38 | 918.5 | 918.5 | 921 | 916.75 | 13,253 |
| December 23, 2025 | 919.75 | 922 | 922 | 923.93 | 919 | 51,639 |
| December 22, 2025 | 922.25 | 922 | 922 | 924.5 | 918 | 48,923 |
| December 19, 2025 | 917.75 | 926.25 | 926.25 | 927.41 | 911 | 31,402 |
| December 18, 2025 | 916.75 | 922.25 | 922.25 | 922.75 | 913 | 41,839 |
| December 17, 2025 | 922.25 | 920.75 | 920.75 | 924.25 | 919.25 | 53,081 |
| December 16, 2025 | 931.5 | 914 | 914 | 933.5 | 914 | 93,268 |
| December 15, 2025 | 922.5 | 926.75 | 926.75 | 927.43 | 919.5 | 202,364 |
| December 12, 2025 | 918.14 | 920.5 | 920.5 | 922.33 | 915.5 | 114,633 |
| December 11, 2025 | 907.5 | 915.5 | 915.5 | 916.68 | 906.25 | 66,423 |
| December 10, 2025 | 900.25 | 902.75 | 902.75 | 904.25 | 896.5 | 36,720 |
| December 09, 2025 | 906.5 | 906.25 | 906.25 | 913.25 | 900.75 | 75,401 |
| December 08, 2025 | 919.75 | 909.75 | 909.75 | 919.75 | 909.26 | 39,195 |
| December 05, 2025 | 919.75 | 920 | 920 | 923 | 917.65 | 56,697 |
| December 04, 2025 | 926.99 | 918.5 | 918.5 | 933.5 | 918.22 | 47,048 |
| December 03, 2025 | 931.25 | 929 | 929 | 934.25 | 926.25 | 50,474 |
| December 02, 2025 | 940.25 | 937.38 | 937.38 | 942.25 | 933.5 | 45,366 |
| December 01, 2025 | 949 | 943 | 943 | 951.25 | 941.76 | 129,561 |
| November 28, 2025 | 960.75 | 948.25 | 948.25 | 960.75 | 947.95 | 107,600 |
| November 27, 2025 | 961 | 953.25 | 953.25 | 961 | 952 | 123,641 |
| November 26, 2025 | 969.5 | 956.38 | 956.38 | 969.5 | 956.11 | 125,889 |